Wynn Resorts Ltd (WYNN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
5.914.489 |
9,36%
|
80,85
|
83,525
|
89,45
|
88,82
|
| 13/02/2025 |
4.097.228 |
3,36%
|
76,87
|
79,6949
|
81,95
|
80,47
|
| 12/02/2025 |
1.586.017 |
1,78%
|
78,15
|
76,75
|
78,41
|
78,37
|
| 11/02/2025 |
1.297.505 |
-2,25%
|
78,15
|
76,96
|
78,13
|
77,00
|
| 10/02/2025 |
1.560.797 |
-2,00%
|
80,58
|
78,71
|
80,64
|
78,97
|
| 07/02/2025 |
1.431.592 |
-0,09%
|
80,74
|
80,28
|
82,21
|
80,58
|
| 06/02/2025 |
1.298.409 |
-1,24%
|
82,41
|
80,27
|
82,675
|
80,65
|
| 05/02/2025 |
2.512.614 |
-1,84%
|
82,40
|
81,27
|
82,525
|
81,66
|
| 04/02/2025 |
1.550.180 |
-0,44%
|
84,32
|
83,08
|
84,4659
|
83,19
|
| 03/02/2025 |
1.707.499 |
-3,79%
|
89,61
|
83,10
|
84,74
|
83,56
|
| 31/01/2025 |
2.415.127 |
-3,07%
|
89,61
|
85,85
|
89,595
|
86,85
|
| 30/01/2025 |
1.834.762 |
6,53%
|
84,78
|
86,965
|
89,74
|
89,60
|
| 29/01/2025 |
997.007 |
-0,26%
|
84,48
|
84,04
|
85,57
|
84,11
|
| 28/01/2025 |
1.144.994 |
-0,52%
|
84,48
|
82,82
|
84,95
|
84,33
|
| 27/01/2025 |
1.524.701 |
-0,26%
|
85,02
|
84,06
|
85,51
|
84,77
|
| 24/01/2025 |
805.078 |
-0,11%
|
85,02
|
84,3638
|
85,65
|
84,99
|
| 23/01/2025 |
931.076 |
-0,09%
|
85,75
|
84,405
|
85,87
|
85,08
|
| 22/01/2025 |
1.761.456 |
-1,28%
|
85,24
|
84,315
|
87,30
|
85,16
|
| 21/01/2025 |
1.473.965 |
1,88%
|
83,25
|
85,19
|
86,72
|
86,26
|
| 20/01/2025 |
1.175.658 |
0,00%
|
83,25
|
83,10
|
85,19
|
84,67
|
| 17/01/2025 |
1.650.629 |
2,63%
|
82,78
|
83,00
|
85,19
|
84,67
|
| 16/01/2025 |
974.642 |
0,11%
|
82,53
|
81,755
|
83,23
|
82,50
|
| 15/01/2025 |
1.466.977 |
0,75%
|
82,53
|
82,20
|
83,57
|
82,41
|
| 14/01/2025 |
1.155.123 |
0,58%
|
80,78
|
79,90
|
81,88
|
81,80
|
| 13/01/2025 |
1.019.875 |
0,22%
|
80,12
|
80,75
|
82,60
|
81,33
|
| 10/01/2025 |
1.730.167 |
-0,03%
|
80,12
|
80,2575
|
83,045
|
81,15
|
| 09/01/2025 |
1.009.883 |
-1,57%
|
82,00
|
80,70
|
82,39
|
81,17
|
| 08/01/2025 |
970.254 |
-1,55%
|
84,61
|
80,70
|
82,39
|
81,17
|
| 07/01/2025 |
1.163.779 |
-2,55%
|
84,25
|
81,94
|
85,56
|
82,45
|
| 06/01/2025 |
1.758.594 |
1,55%
|
84,50
|
84,135
|
86,27
|
84,61
|
| 03/01/2025 |
1.879.554 |
-0,57%
|
86,33
|
82,90
|
86,01
|
83,32
|
| 02/01/2025 |
1.174.494 |
-2,74%
|
86,33
|
83,73
|
87,37
|
83,80
|
| 31/12/2024 |
0 |
0,38%
|
85,93
|
85,87
|
86,705
|
86,16
|
| 30/12/2024 |
1.417.587 |
-3,21%
|
87,40
|
85,24
|
87,54
|
86,16
|
| 27/12/2024 |
662.923 |
-0,71%
|
88,54
|
88,02
|
89,288
|
88,68
|
| 26/12/2024 |
721.203 |
0,60%
|
89,01
|
88,4198
|
89,89
|
89,31
|
| 24/12/2024 |
0 |
1,36%
|
88,13
|
87,38
|
89,22
|
88,78
|
| 23/12/2024 |
875.969 |
-0,94%
|
88,10
|
87,78
|
89,42
|
88,11
|
| 20/12/2024 |
732.024 |
0,81%
|
90,62
|
88,05
|
90,14
|
88,95
|
| 19/12/2024 |
1.245.678 |
-0,44%
|
91,96
|
87,36
|
90,35
|
88,31
|
| 18/12/2024 |
0 |
-3,55%
|
91,96
|
88,22
|
92,92
|
88,70
|
| 17/12/2024 |
1.251.857 |
2,54%
|
93,25
|
89,44
|
92,625
|
91,96
|
| 16/12/2024 |
2.138.404 |
-5,13%
|
92,88
|
89,48
|
93,7663
|
89,68
|
| 13/12/2024 |
1.009.465 |
1,13%
|
94,81
|
92,65
|
95,42
|
94,53
|
| 12/12/2024 |
972.253 |
-1,83%
|
95,25
|
93,39
|
95,37
|
93,47
|
| 11/12/2024 |
525.531 |
0,27%
|
95,25
|
94,18
|
95,625
|
95,21
|
| 10/12/2024 |
818.705 |
-1,03%
|
97,29
|
93,71
|
96,395
|
94,95
|
| 09/12/2024 |
1.221.647 |
1,66%
|
95,16
|
95,755
|
99,62
|
95,94
|
| 06/12/2024 |
578.148 |
-0,03%
|
94,87
|
94,30
|
95,891
|
94,37
|
| 05/12/2024 |
861.056 |
-0,41%
|
93,64
|
94,3625
|
95,845
|
94,40
|
| 04/12/2024 |
1.034.683 |
1,10%
|
93,64
|
93,03
|
95,285
|
94,79
|
| 03/12/2024 |
1.902.743 |
-2,50%
|
95,13
|
93,23
|
95,55
|
93,76
|
| 02/12/2024 |
1.525.212 |
1,89%
|
95,36
|
94,955
|
97,4936
|
96,16
|
| 29/11/2024 |
880.341 |
2,96%
|
92,30
|
91,32
|
95,04
|
94,38
|
| 27/11/2024 |
728.688 |
-0,21%
|
92,56
|
91,545
|
94,19
|
91,67
|
| 26/11/2024 |
739.405 |
-1,70%
|
93,55
|
91,63
|
93,91
|
91,86
|
| 25/11/2024 |
1.752.046 |
2,37%
|
91,7548
|
91,29
|
93,91
|
93,45
|
| 22/11/2024 |
962.091 |
-0,49%
|
91,01
|
89,69
|
92,50
|
91,29
|
| 21/11/2024 |
1.076.141 |
0,57%
|
91,04
|
89,69
|
92,07
|
91,74
|
| 20/11/2024 |
1.123.061 |
-0,03%
|
89,52
|
88,74
|
92,07
|
91,22
|
| 19/11/2024 |
1.071.343 |
0,87%
|
90,46
|
88,74
|
91,50
|
91,25
|
| 18/11/2024 |
1.223.842 |
-0,31%
|
90,92
|
89,86
|
91,50
|
90,46
|
| 15/11/2024 |
2.133.313 |
-2,40%
|
87,40
|
86,83
|
95,14
|
90,74
|
| 14/11/2024 |
6.531.619 |
8,65%
|
85,51
|
84,70
|
95,14
|
92,97
|
| 13/11/2024 |
1.241.722 |
0,35%
|
86,06
|
84,535
|
86,29
|
85,80
|
| 12/11/2024 |
2.096.380 |
-1,13%
|
85,90
|
84,535
|
88,115
|
85,50
|
| 11/11/2024 |
1.712.282 |
2,59%
|
84,82
|
84,82
|
88,115
|
86,48
|
| 08/11/2024 |
2.564.252 |
-3,29%
|
86,88
|
83,90
|
89,10
|
84,30
|
| 07/11/2024 |
1.707.893 |
2,17%
|
86,65
|
85,03
|
89,10
|
87,17
|
| 06/11/2024 |
3.190.482 |
-1,46%
|
91,58
|
85,03
|
93,00
|
85,32
|
| 05/11/2024 |
5.877.270 |
%
|
91,58
|
86,02
|
93,00
|
86,49
|
| 04/11/2024 |
1.212.347 |
%
|
97,07
|
95,44
|
96,6794
|
95,65
|
| 01/11/2024 |
974.076 |
%
|
97,07
|
95,44
|
97,53
|
95,68
|
| 31/10/2024 |
1.169.633 |
%
|
97,97
|
95,94
|
98,00
|
96,02
|
| 30/10/2024 |
969.401 |
%
|
98,24
|
97,96
|
99,095
|
98,49
|
| 29/10/2024 |
1.327.815 |
%
|
99,36
|
98,87
|
100,9139
|
99,00
|
| 28/10/2024 |
759.634 |
%
|
98,99
|
98,45
|
99,42
|
98,62
|
| 25/10/2024 |
764.903 |
%
|
98,99
|
97,885
|
99,4357
|
97,99
|
| 24/10/2024 |
919.611 |
%
|
98,99
|
97,01
|
99,47
|
97,90
|
| 23/10/2024 |
1.016.396 |
%
|
98,59
|
97,43
|
99,04
|
97,68
|
| 22/10/2024 |
889.513 |
%
|
98,28
|
97,9187
|
99,705
|
99,40
|
| 21/10/2024 |
1.124.937 |
%
|
98,58
|
97,63
|
98,87
|
98,37
|
| 18/10/2024 |
1.388.002 |
%
|
99,19
|
99,17
|
101,32
|
99,44
|
| 17/10/2024 |
1.749.456 |
%
|
99,19
|
96,97
|
99,3999
|
97,99
|
| 16/10/2024 |
1.163.127 |
%
|
99,89
|
99,76
|
101,60
|
100,24
|
| 15/10/2024 |
2.731.876 |
%
|
102,38
|
99,00
|
102,69
|
99,22
|
| 14/10/2024 |
1.459.106 |
%
|
103,41
|
102,3681
|
105,055
|
103,95
|
| 11/10/2024 |
1.588.391 |
%
|
103,79
|
103,7101
|
106,40
|
104,75
|
| 10/10/2024 |
1.425.608 |
%
|
103,79
|
102,87
|
104,9591
|
103,70
|
| 09/10/2024 |
2.058.527 |
%
|
102,84
|
102,29
|
104,86
|
104,15
|
| 08/10/2024 |
2.725.094 |
%
|
102,50
|
100,10
|
104,83
|
102,88
|
| 07/10/2024 |
1.878.762 |
%
|
107,50
|
105,29
|
107,81
|
106,41
|
| 04/10/2024 |
2.556.949 |
%
|
104,25
|
103,445
|
106,59
|
105,45
|
| 03/10/2024 |
2.228.436 |
%
|
99,97
|
98,87
|
103,175
|
103,08
|
| 02/10/2024 |
3.040.961 |
%
|
99,53
|
99,31
|
102,26
|
102,04
|
| 01/10/2024 |
2.615.215 |
%
|
96,03
|
96,03
|
99,76
|
99,4201
|
| 30/09/2024 |
3.878.898 |
%
|
97,44
|
95,59
|
98,17
|
95,88
|
| 27/09/2024 |
7.165.728 |
%
|
92,66
|
92,68
|
97,82
|
97,62
|
| 26/09/2024 |
5.341.880 |
%
|
83,51
|
88,79
|
91,60
|
91,03
|
| 25/09/2024 |
1.205.277 |
%
|
83,51
|
82,88
|
84,87
|
84,13
|
